Reed Elsevier Shs Sponsored American Deposit Receipt Repr 2 Shs $46.27

up +0.12


29/7/2014 09:49 AM  |  NYSE : ENL  
Industries : Media / Publishing - Periodicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENL historical data

Date Open High Low Close Volume
7/28/201446.0446.2045.7246.1571,275
7/28/201472.7073.0471.6672.272,071
7/25/201446.3546.3545.9146.0420,819
7/25/201474.2574.2974.2274.29400
7/24/201446.5046.6746.3446.5057,345
7/24/201474.1974.1974.1974.19277
7/23/201444.9144.9944.7844.8616,926
7/23/201475.1576.0075.1275.521,229
7/22/201444.7244.7744.6244.6921,103
7/22/201475.5075.5074.3274.32730
7/21/201444.6144.8244.5644.7021,453
7/21/201472.9873.7172.9873.71397
7/18/201444.4844.8644.4844.8316,568
7/18/201471.3371.9371.2771.931,318
7/17/201445.1145.1744.6944.7325,988
7/17/201471.0071.0070.9170.91270
7/16/201445.1845.2645.1145.1622,728
7/16/201472.7272.7271.5271.52510
7/15/201444.6644.8444.5844.7149,745
7/15/201473.1873.1871.6172.15615
7/14/201444.5344.7444.5044.6537,583
7/14/201472.3573.0071.9872.80973
7/11/201444.1844.3443.9944.3223,561
7/11/201470.2870.2870.2870.280
7/10/201444.2344.4744.2044.4440,854
7/10/201470.4270.4270.2870.28408
7/9/201445.0145.1244.7945.0657,831
7/9/201471.7871.7871.7871.78288
7/8/201445.2645.2645.0845.2131,164
7/8/201471.5071.6170.0071.502,288
7/7/201446.0146.0145.6845.8459,107
7/7/201472.5472.6271.9372.001,678
7/4/201474.2074.5074.2074.50900
7/3/201446.1046.2646.0446.2327,080
7/3/201474.5974.6074.5974.60709
7/2/201445.8646.0045.7045.8934,120
7/2/201473.7374.5273.7374.14518
7/1/201445.8846.0645.6045.9145,902
6/30/201445.6445.9745.6445.9431,002
6/30/201474.6074.6074.6074.6025
6/27/201445.2745.4745.1145.4328,699
6/27/201476.1576.8076.1576.33334
6/26/201445.2445.7645.2345.7292,668
6/26/201476.9676.9676.9676.96757
6/25/201444.8145.2744.8145.2057,732
6/25/201474.7476.7374.7476.321,163
6/24/201445.2945.4445.2345.3247,972
6/24/201474.7776.9674.7776.962,679
6/23/201445.6445.8945.6145.8922,537
6/23/201473.6873.6873.6873.680
6/20/201445.8345.9745.7245.8718,283
6/20/201473.1074.6673.1074.541,282
6/19/201445.5945.8045.5845.7328,613
6/19/201473.8273.8273.8173.81340
6/18/201445.5245.7745.3445.7416,985
6/18/201474.7174.7174.6674.66334
6/17/201445.4645.6345.4345.5627,786
6/17/201474.6075.3974.5874.58729
6/16/201445.1645.3645.1145.3416,330
6/16/201473.7574.8073.7574.702,104
6/13/201445.3345.3945.1845.2419,063
6/13/201473.9774.5673.9474.56824
6/12/201445.1945.3745.1345.2326,753
6/12/201473.5574.0173.5574.00545
6/11/201444.6344.7344.4844.6422,184
6/11/201473.1274.1573.1273.51666
6/10/201444.7044.9244.6644.9230,377
6/10/201474.0774.1174.0274.11855
6/9/201444.4844.7244.4144.6167,652
6/9/201475.4775.4775.4775.47180
6/6/201444.4344.8744.3844.7027,835
6/6/201476.7776.7774.3676.504,000
6/5/201444.2844.5144.1444.5122,464
6/5/201475.2575.5074.6474.644,144
6/4/201444.4644.5844.3744.4922,088
6/4/201475.3775.3775.3775.37103
6/3/201444.4344.5344.2944.4544,886
6/3/201476.0076.3075.4975.753,924
6/2/201444.8644.9144.6344.6925,997
6/2/201475.9075.9075.9075.900
5/30/201444.7044.8544.6644.7269,789
5/30/201478.0878.0876.5877.528,561
5/29/201444.3744.6344.2644.6061,915
5/29/201479.9679.9777.7178.22819
5/28/201443.9244.0243.7543.8927,531
5/28/201480.0080.0079.4879.801,291
5/27/201443.8443.8643.5643.6530,268
5/27/201481.2581.2579.4579.45531
5/26/201479.5079.5079.5079.5075
5/23/201443.4843.5543.3643.5019,701
5/23/201480.0080.3080.0080.072,205
5/22/201443.2343.4243.1743.3027,899
5/22/201477.7680.5077.7680.092,110
5/21/201442.7442.8342.6142.7743,031
5/21/201477.1978.9577.1978.402,961
5/20/201442.9443.1242.7742.8273,865
5/20/201476.9577.1076.9577.10271
5/19/201442.1442.3642.1442.2956,068
5/16/201441.3341.5841.2541.5838,337
5/16/201477.0177.0176.9576.95311
Trading Center